Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | INR | 7.1 | 7.35 | 6.7 | 7.05 | 7.05 | +0.1 (+1.44%) | 93,914 |
26 Aug 2005 | INR | 7.05 | 7.1 | 6.9 | 6.95 | 6.95 | +0.15 (+2.21%) | 105,885 |
25 Aug 2005 | INR | 6.55 | 7.05 | 6.45 | 6.8 | 6.8 | +0.1 (+1.49%) | 61,349 |
24 Aug 2005 | INR | 6.75 | 7.35 | 6.7 | 6.7 | 6.7 | -0.35 (-4.96%) | 86,002 |
23 Aug 2005 | INR | 7 | 7.5 | 7 | 7.05 | 7.05 | -0.1 (-1.40%) | 273,441 |
22 Aug 2005 | INR | 7 | 7.3 | 6.75 | 7.15 | 7.15 | +0.2 (+2.88%) | 161,825 |
19 Aug 2005 | INR | 6.95 | 6.95 | 6.65 | 6.95 | 6.95 | +0.45 (+6.92%) | 88,760 |
18 Aug 2005 | INR | 7.1 | 7.1 | 6.5 | 6.5 | 6.5 | +0.05 (+0.78%) | 225,831 |
17 Aug 2005 | INR | 6.25 | 6.45 | 6.15 | 6.45 | 6.45 | +0.7 (+12.17%) | 138,509 |
16 Aug 2005 | INR | 5.55 | 6 | 5.55 | 5.75 | 5.75 | +0.15 (+2.68%) | 40,036 |
12 Aug 2005 | INR | 5.6 | 5.9 | 5.25 | 5.6 | 5.6 | +0.05 (+0.90%) | 21,819 |
11 Aug 2005 | INR | 5.85 | 5.85 | 5.3 | 5.55 | 5.55 | +0.3 (+5.71%) | 36,997 |
10 Aug 2005 | INR | 5.2 | 5.8 | 5.2 | 5.25 | 5.25 | -0.35 (-6.25%) | 48,688 |
9 Aug 2005 | INR | 5.6 | 5.7 | 5.4 | 5.6 | 5.6 | 0.0 (0.0%) | 17,525 |
8 Aug 2005 | INR | 5.65 | 5.65 | 5.25 | 5.6 | 5.6 | +0.1 (+1.82%) | 20,197 |
5 Aug 2005 | INR | 5.55 | 5.75 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 24,292 |
4 Aug 2005 | INR | 5.7 | 5.7 | 5.45 | 5.55 | 5.55 | 0.0 (0.0%) | 19,901 |
3 Aug 2005 | INR | 5.65 | 5.8 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 26,990 |
2 Aug 2005 | INR | 5.75 | 5.8 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 15,140 |
1 Aug 2005 | INR | 5.75 | 5.8 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 41,888 |
29 Jul 2005 | INR | 5.9 | 6 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 28,150 |
27 Jul 2005 | INR | 6.55 | 6.55 | 6.15 | 6.15 | 6.15 | -0.25 (-3.91%) | 33,668 |
26 Jul 2005 | INR | 6.4 | 6.7 | 6.4 | 6.4 | 6.4 | -0.35 (-5.19%) | 79,346 |
25 Jul 2005 | INR | 6.8 | 7 | 6.35 | 6.75 | 6.75 | +0.05 (+0.75%) | 75,266 |
22 Jul 2005 | INR | 6.7 | 6.8 | 6.4 | 6.7 | 6.7 | +0.3 (+4.69%) | 149,513 |
21 Jul 2005 | INR | 6.4 | 6.55 | 6.3 | 6.4 | 6.4 | +0.25 (+4.07%) | 170,366 |
20 Jul 2005 | INR | 6.8 | 6.8 | 6.15 | 6.15 | 6.15 | -0.15 (-2.38%) | 182,242 |
19 Jul 2005 | INR | 6.5 | 6.65 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 324,741 |
18 Jul 2005 | INR | 6 | 6.3 | 5.85 | 6.3 | 6.3 | +0.7 (+12.50%) | 344,668 |
15 Jul 2005 | INR | 5.4 | 5.8 | 5.25 | 5.6 | 5.6 | +0.5 (+9.80%) | 291,116 |